Argan SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	82.700	84.200	82.400	83.600	71.997	10,095
2023-12-19	82.900	83.500	82.100	82.500	71.049	9,096
2023-12-18	82.300	83.100	81.700	82.900	71.394	10,979
2023-12-15	81.500	82.800	81.500	82.800	71.308	18,098
2023-12-14	78.500	82.000	78.500	81.600	70.274	18,502
2023-12-13	76.700	78.300	76.700	77.800	67.002	14,881
2023-12-12	77.900	78.700	76.700	76.700	66.054	15,362
2023-12-11	77.000	78.700	77.000	77.600	66.829	15,367
2023-12-08	78.000	78.100	76.900	77.200	66.485	5,310
2023-12-07	77.700	78.300	77.100	77.200	66.485	14,109
2023-12-06	77.900	78.800	77.900	78.000	67.174	9,901
2023-12-05	77.300	79.000	77.300	77.900	67.088	15,149
2023-12-04	77.600	78.800	77.200	77.400	66.657	10,845
2023-12-01	77.700	78.200	76.400	77.700	66.915	8,190
2023-11-30	76.300	77.900	75.900	77.900	67.088	113,016
2023-11-29	77.000	78.000	76.300	76.300	65.710	12,943
2023-11-28	77.400	79.900	76.900	77.000	66.313	32,847
2023-11-27	74.600	77.700	74.600	77.000	66.313	14,023
2023-11-24	75.200	75.200	74.300	74.600	64.246	5,925
2023-11-23	73.900	75.200	73.800	74.900	64.504	9,774
2023-11-22	71.800	74.000	71.800	73.700	63.471	16,832
2023-11-21	72.100	72.800	71.600	71.800	61.834	15,037
2023-11-20	71.200	73.400	71.200	72.100	62.093	18,382
2023-11-17	68.400	72.300	68.400	71.200	61.318	20,859
2023-11-16	68.600	68.800	67.200	68.300	58.820	11,560
2023-11-15	70.000	70.000	68.400	68.600	59.079	10,943
2023-11-14	66.700	70.200	65.700	70.200	60.456	25,261
2023-11-13	67.600	67.900	66.400	66.700	57.442	11,067
2023-11-10	69.200	69.200	67.300	67.600	58.217	14,993
2023-11-09	67.500	69.400	66.100	68.900	59.337	10,185
2023-11-08	68.300	68.400	67.200	67.500	58.131	7,876
2023-11-07	67.900	69.000	67.700	68.300	58.820	6,372
2023-11-06	70.000	70.000	68.100	68.300	58.820	9,922
2023-11-03	69.000	70.200	68.400	69.700	60.026	13,352
2023-11-02	65.400	68.700	65.400	68.500	58.992	6,833
2023-11-01	65.000	65.500	64.400	65.400	56.323	6,581
2023-10-31	63.600	65.200	63.400	64.600	55.634	15,423
2023-10-30	63.400	64.600	63.300	63.300	54.514	7,472
2023-10-27	62.700	64.100	62.700	63.600	54.773	6,704
2023-10-26	62.700	62.900	61.800	62.700	53.997	7,335
2023-10-25	63.700	63.700	62.200	62.700	53.997	7,235
2023-10-24	62.300	63.900	62.300	63.500	54.686	9,539
2023-10-23	63.000	63.000	62.000	62.500	53.825	5,038
2023-10-20	61.700	63.200	61.400	62.900	54.170	5,595
2023-10-19	62.700	62.700	61.500	61.800	53.222	9,843
2023-10-18	63.100	63.500	62.500	62.800	54.084	6,521
2023-10-17	63.900	64.500	62.600	63.100	54.342	18,861
2023-10-16	63.800	64.800	63.700	64.200	55.289	7,797
2023-10-13	66.100	66.100	63.100	63.700	54.859	7,314
2023-10-12	66.500	66.900	65.300	66.100	56.926	12,134
2023-10-11	65.400	66.000	64.900	66.000	56.839	10,745
2023-10-10	64.900	65.900	64.500	65.500	56.409	15,701
2023-10-09	65.200	65.200	64.100	64.200	55.289	7,178
2023-10-06	63.500	65.000	63.500	65.000	55.978	8,572
2023-10-05	63.300	63.700	62.700	63.500	54.686	9,320
2023-10-04	64.500	64.500	62.100	63.000	54.256	15,287
2023-10-03	65.000	66.800	64.400	64.700	55.720	20,306
2023-10-02	63.400	64.600	63.300	64.400	55.461	10,419
2023-09-29	62.300	63.300	62.000	63.200	54.428	18,816
2023-09-28	63.100	63.200	61.800	61.900	53.308	12,093

← NewerPage 13 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	3.4500 EUR
2025-03-26	3.3000 EUR
2024-03-27	3.1500 EUR
2023-03-30	3.0000 EUR
2022-04-01	2.6000 EUR
2021-04-01	2.1000 EUR
2020-03-26	1.9000 EUR
2019-03-29	1.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.